Brilliant Earth Group, Inc. (BRLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.5500 | 2.6900 | 2.5500 | 2.6400 | 2.6400 | 18,000 |
| 25 Apr 2024 | 2.5600 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 9,900 |
| 24 Apr 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 31,900 |
| 23 Apr 2024 | 2.6700 | 2.7100 | 2.6400 | 2.6600 | 2.6600 | 11,700 |
| 22 Apr 2024 | 2.6900 | 2.7040 | 2.6000 | 2.6200 | 2.6200 | 30,000 |
| 19 Apr 2024 | 2.8100 | 2.8500 | 2.6100 | 2.6800 | 2.6800 | 32,800 |
| 18 Apr 2024 | 2.7300 | 2.8120 | 2.6200 | 2.7800 | 2.7800 | 51,000 |
| 17 Apr 2024 | 2.6800 | 2.8000 | 2.6300 | 2.7300 | 2.7300 | 43,900 |
| 16 Apr 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 33,800 |
| 15 Apr 2024 | 2.7400 | 2.8800 | 2.6600 | 2.7100 | 2.7100 | 20,800 |
| 12 Apr 2024 | 2.8400 | 2.8400 | 2.6400 | 2.7300 | 2.7300 | 25,700 |
| 11 Apr 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8500 | 2.8500 | 42,500 |
| 10 Apr 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 21,100 |
| 09 Apr 2024 | 2.8200 | 2.9000 | 2.7100 | 2.8200 | 2.8200 | 53,300 |
| 08 Apr 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 37,900 |
| 05 Apr 2024 | 2.8300 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 13,300 |
| 04 Apr 2024 | 2.9000 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 12,900 |
| 03 Apr 2024 | 2.9400 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 14,500 |
| 02 Apr 2024 | 3.0000 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 19,700 |
| 01 Apr 2024 | 2.9700 | 3.1100 | 2.9360 | 3.0400 | 3.0400 | 51,700 |
| 28 Mar 2024 | 2.9200 | 3.0500 | 2.9200 | 2.9900 | 2.9900 | 22,600 |
| 27 Mar 2024 | 2.9500 | 2.9800 | 2.9100 | 2.9600 | 2.9600 | 23,700 |
| 26 Mar 2024 | 3.0400 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 27,400 |
| 25 Mar 2024 | 3.0200 | 3.1200 | 2.9690 | 3.0600 | 3.0600 | 71,400 |
| 22 Mar 2024 | 3.1200 | 3.1800 | 2.9900 | 3.1000 | 3.1000 | 42,400 |
| 21 Mar 2024 | 2.9900 | 3.1600 | 2.9800 | 3.1200 | 3.1200 | 37,100 |
| 20 Mar 2024 | 3.0800 | 3.1580 | 2.9600 | 3.0100 | 3.0100 | 73,400 |
| 19 Mar 2024 | 2.9600 | 3.2100 | 2.9600 | 3.0500 | 3.0500 | 68,400 |
| 18 Mar 2024 | 2.6600 | 3.1090 | 2.6400 | 2.9600 | 2.9600 | 116,100 |
| 15 Mar 2024 | 2.6500 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 205,600 |
| 14 Mar 2024 | 2.6000 | 2.6700 | 2.5150 | 2.5300 | 2.5300 | 95,500 |
| 13 Mar 2024 | 2.7200 | 2.8100 | 2.5600 | 2.5600 | 2.5600 | 242,300 |
| 12 Mar 2024 | 2.7600 | 2.8400 | 2.7100 | 2.7100 | 2.7100 | 56,200 |
| 11 Mar 2024 | 2.7900 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 43,000 |
| 08 Mar 2024 | 2.8300 | 2.8500 | 2.7600 | 2.7900 | 2.7900 | 26,900 |
| 07 Mar 2024 | 2.8000 | 2.8740 | 2.7900 | 2.8000 | 2.8000 | 45,700 |
| 06 Mar 2024 | 2.8200 | 2.8870 | 2.8200 | 2.8200 | 2.8200 | 28,700 |
| 05 Mar 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8800 | 2.8800 | 30,000 |
| 04 Mar 2024 | 2.7500 | 2.8990 | 2.7500 | 2.8000 | 2.8000 | 38,400 |
| 01 Mar 2024 | 2.8200 | 2.9150 | 2.6700 | 2.7100 | 2.7100 | 46,700 |
| 29 Feb 2024 | 2.9300 | 3.0000 | 2.8300 | 2.8400 | 2.8400 | 17,000 |
| 28 Feb 2024 | 2.9000 | 2.9650 | 2.9000 | 2.9200 | 2.9200 | 12,000 |
| 27 Feb 2024 | 2.8800 | 3.1100 | 2.8800 | 2.9200 | 2.9200 | 54,400 |
| 26 Feb 2024 | 2.8100 | 2.9320 | 2.8100 | 2.8800 | 2.8800 | 46,900 |
| 23 Feb 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8500 | 2.8500 | 31,000 |
| 22 Feb 2024 | 2.7400 | 2.9700 | 2.7400 | 2.8600 | 2.8600 | 96,800 |
| 21 Feb 2024 | 3.0000 | 3.1120 | 2.6000 | 2.7700 | 2.7700 | 184,200 |
| 20 Feb 2024 | 3.0500 | 3.1100 | 2.9700 | 3.1100 | 3.1100 | 43,800 |
| 16 Feb 2024 | 3.1100 | 3.2250 | 3.0700 | 3.0700 | 3.0700 | 10,800 |
| 15 Feb 2024 | 3.1800 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 23,400 |
| 14 Feb 2024 | 3.0200 | 3.2500 | 3.0200 | 3.1800 | 3.1800 | 17,700 |
| 13 Feb 2024 | 3.0600 | 3.1890 | 3.0100 | 3.0200 | 3.0200 | 28,200 |
| 12 Feb 2024 | 3.1600 | 3.3250 | 3.0900 | 3.1300 | 3.1300 | 49,300 |
| 09 Feb 2024 | 3.0000 | 3.3400 | 3.0000 | 3.2100 | 3.2100 | 52,300 |
| 08 Feb 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 75,300 |
| 07 Feb 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 10,200 |
| 06 Feb 2024 | 3.0800 | 3.2300 | 3.0800 | 3.1700 | 3.1700 | 24,800 |
| 05 Feb 2024 | 3.1400 | 3.1750 | 3.1000 | 3.1100 | 3.1100 | 40,800 |
| 02 Feb 2024 | 3.1900 | 3.2700 | 3.1200 | 3.2300 | 3.2300 | 25,700 |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2900 | 3.2900 | 13,700 |
| 31 Jan 2024 | 3.1600 | 3.2900 | 3.1200 | 3.1900 | 3.1900 | 23,500 |
| 30 Jan 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 16,100 |
| 29 Jan 2024 | 3.3600 | 3.3690 | 3.1000 | 3.1900 | 3.1900 | 44,900 |
| 26 Jan 2024 | 3.3500 | 3.4000 | 3.1550 | 3.3600 | 3.3600 | 20,500 |
| 25 Jan 2024 | 3.3100 | 3.3270 | 3.2600 | 3.2700 | 3.2700 | 22,900 |
| 24 Jan 2024 | 3.1000 | 3.3700 | 3.0900 | 3.3700 | 3.3700 | 34,700 |
| 23 Jan 2024 | 3.1600 | 3.2400 | 3.0400 | 3.1600 | 3.1600 | 34,100 |
| 22 Jan 2024 | 3.0500 | 3.2400 | 3.0100 | 3.1700 | 3.1700 | 31,300 |
| 19 Jan 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 32,400 |
| 18 Jan 2024 | 3.1900 | 3.1900 | 3.0500 | 3.0900 | 3.0900 | 32,800 |
| 17 Jan 2024 | 3.0400 | 3.2000 | 3.0400 | 3.0800 | 3.0800 | 18,100 |
| 16 Jan 2024 | 3.0900 | 3.2700 | 3.0730 | 3.1000 | 3.1000 | 35,600 |
| 12 Jan 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 15,800 |
| 11 Jan 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 34,200 |
| 10 Jan 2024 | 3.2600 | 3.4600 | 3.1800 | 3.1950 | 3.1950 | 23,400 |
| 09 Jan 2024 | 3.2800 | 3.4500 | 3.1800 | 3.2400 | 3.2400 | 43,000 |
| 08 Jan 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 23,600 |
| 05 Jan 2024 | 3.2100 | 3.4400 | 3.1700 | 3.2400 | 3.2400 | 91,400 |
| 04 Jan 2024 | 3.2900 | 3.3600 | 3.1700 | 3.2300 | 3.2300 | 52,200 |
| 03 Jan 2024 | 3.6200 | 3.6200 | 3.1950 | 3.2900 | 3.2900 | 63,500 |
| 02 Jan 2024 | 3.7800 | 3.8100 | 3.5500 | 3.6500 | 3.6500 | 68,700 |
| 29 Dec 2023 | 3.5000 | 3.8100 | 3.3100 | 3.7200 | 3.7200 | 311,600 |
| 28 Dec 2023 | 3.6200 | 3.6500 | 3.3700 | 3.4600 | 3.4600 | 163,600 |
| 27 Dec 2023 | 3.2600 | 3.6300 | 3.2600 | 3.6000 | 3.6000 | 136,800 |
| 26 Dec 2023 | 3.3200 | 3.4900 | 3.2600 | 3.2600 | 3.2600 | 48,900 |
| 22 Dec 2023 | 3.4800 | 3.5900 | 3.2800 | 3.3100 | 3.3100 | 76,800 |
| 21 Dec 2023 | 3.4200 | 3.5500 | 3.3410 | 3.4800 | 3.4800 | 45,100 |
| 20 Dec 2023 | 3.4600 | 3.4650 | 3.2300 | 3.4200 | 3.4200 | 116,200 |
| 19 Dec 2023 | 3.5800 | 3.5800 | 3.4900 | 3.4900 | 3.4900 | 91,700 |
| 18 Dec 2023 | 3.6400 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 105,800 |
| 15 Dec 2023 | 3.5800 | 3.7400 | 3.5600 | 3.5800 | 3.5800 | 86,800 |
| 14 Dec 2023 | 3.4700 | 3.7900 | 3.4700 | 3.5300 | 3.5300 | 81,900 |
| 13 Dec 2023 | 3.4400 | 3.5000 | 3.1600 | 3.4400 | 3.4400 | 98,800 |
| 12 Dec 2023 | 3.2600 | 3.4440 | 2.9800 | 3.3900 | 3.3900 | 118,400 |
| 11 Dec 2023 | 2.8900 | 3.3000 | 2.8300 | 3.2500 | 3.2500 | 237,400 |
| 08 Dec 2023 | 2.8000 | 2.8900 | 2.7500 | 2.8100 | 2.8100 | 40,800 |
| 07 Dec 2023 | 2.7600 | 2.9400 | 2.7200 | 2.8400 | 2.8400 | 51,400 |
| 06 Dec 2023 | 2.7100 | 2.7800 | 2.6800 | 2.7500 | 2.7500 | 64,700 |
| 05 Dec 2023 | 2.6300 | 2.7700 | 2.5700 | 2.7400 | 2.7400 | 103,800 |
| 04 Dec 2023 | 2.6700 | 2.7860 | 2.5300 | 2.6300 | 2.6300 | 45,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.